Hindcon Chemicals Limited (HINDCON.NS) NSE

22.26

-0.4(-1.77%)

Updated at June 02 03:29PM

Currency In INR

HINDCON.NS Historical Return

If you invested ₹1000 in Hindcon Chemicals Limited (HINDCON.NS) since IPO date, it would be worth ₹4,062.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,221.42, while ₹1000 invested 1 year ago would be worth ₹621.09. This corresponds to total returns of 306.2%, 222.14%, -37.89%, respectively, with annualized returns of 18.55%, 26.34%, -37.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HINDCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	22.44	22.66	22.66	23.35	22.2	7,189
May 29, 2026	23.45	22.44	22.44	23.45	22.22	32,527
May 27, 2026	23	22.69	22.69	23.79	22.22	9,349
May 26, 2026	23.32	23.22	23.22	23.79	22.9	15,782
May 25, 2026	22.25	23.31	23.31	23.35	21.25	39,483
May 22, 2026	23.44	22.25	22.25	23.44	22.02	10,214
May 21, 2026	23.5	22.86	22.86	23.5	22.5	12,319
May 20, 2026	24	23	23	24	22.1	4,935
May 19, 2026	23.5	23.07	23.07	23.5	22.03	7,530
May 18, 2026	23.03	22.51	22.51	24.38	22.2	22,249
May 15, 2026	24.38	23.35	23.35	24.38	23.01	11,829
May 14, 2026	23.3	23.27	23.27	23.75	22.5	11,816
May 13, 2026	24.18	23.41	23.41	24.18	23.2	12,678
May 12, 2026	25.5	24.26	24.26	26	23.8	29,757
May 11, 2026	22.85	25.04	25.04	25.04	22.85	51,885
May 08, 2026	23.35	23.85	23.85	24	23.22	28,248
May 07, 2026	23.21	23.35	23.35	23.5	23.2	11,765
May 06, 2026	23.18	23.2	23.2	23.79	22.25	28,839
May 05, 2026	22.95	23.11	23.11	23.19	22.95	7,419
May 04, 2026	23.23	22.95	22.95	23.5	22.2	35,219
April 30, 2026	22.8	23.23	23.23	23.49	22.55	26,473
April 29, 2026	23.24	23.08	23.08	23.35	22.52	18,610
April 28, 2026	23.49	23.07	23.07	23.49	22.8	36,933
April 27, 2026	21.73	22.8	22.8	22.81	21.15	36,364
April 24, 2026	21.81	21.73	21.73	22.44	21.6	40,117
April 23, 2026	22.5	21.81	21.81	22.5	21.52	16,129
April 22, 2026	22.5	22	22	22.5	21.9	25,060
April 21, 2026	23.29	22.5	22.5	23.29	22.01	21,222
April 20, 2026	23.69	22.57	22.57	23.69	22.35	11,515
April 17, 2026	23.75	23.17	23.17	23.75	22.8	15,226
April 16, 2026	23.99	23.09	23.09	23.99	22.3	37,482
April 15, 2026	22.55	23.16	23.16	23.51	22.3	60,994
April 13, 2026	23.98	23.24	23.24	23.98	21.7	75,210
April 10, 2026	25.5	24	24	25.5	22.8	78,086
April 09, 2026	23.19	24.78	24.78	26.78	23	346,009
April 08, 2026	20.5	23.17	23.17	23.17	19.9	236,231
April 07, 2026	18.13	19.31	19.31	19.62	18.13	27,108
April 06, 2026	18.9	18.62	18.62	18.9	18	22,790
April 02, 2026	17.44	18.09	18.09	18.3	17.35	28,248
April 01, 2026	16.75	17.44	17.44	17.82	16.75	28,726
March 30, 2026	18.05	16.75	16.75	18.06	15.66	104,306
March 27, 2026	19.74	18.18	18.18	19.74	17.6	42,187
March 25, 2026	17.77	18.92	18.92	20	17.73	90,810
March 24, 2026	17.46	17.42	17.42	17.89	17.21	60,473
March 23, 2026	18.29	17.46	17.46	18.29	17.21	63,339
March 20, 2026	-1	-1	18.29	-1	-1	0
March 19, 2026	18.94	18.72	18.72	18.94	18.32	14,939
March 18, 2026	18	18.9	18.9	19	18	17,840
March 17, 2026	19	18.23	18.23	19	18.07	38,727
March 16, 2026	19.59	18.35	18.35	19.59	18	26,308
March 13, 2026	19.25	18.95	18.95	19.57	18.51	14,869
March 12, 2026	19.28	19.13	19.13	19.4	18.56	14,122
March 11, 2026	19.29	19.28	19.28	20.13	19.05	36,742
March 10, 2026	18.04	18.91	18.91	19.05	18.04	27,026
March 09, 2026	19.01	18.55	18.55	19.01	18.55	21,404
March 06, 2026	19.49	19.08	19.08	19.49	18.76	18,935
March 05, 2026	18.65	19.08	19.08	19.23	18.65	19,140
March 04, 2026	-1	-1	18.96	-1	-1	0
March 02, 2026	19.1	19.24	19.24	19.83	19.1	44,695
February 27, 2026	20.15	20.23	20.23	20.79	20.15	19,936